-
5 DAY PERFORMANCE
+1.46% -
1 MONTH PERFORMANCE
-19.28% -
3 MONTH PERFORMANCE
-44.19% -
6 MONTH PERFORMANCE
-60.10% -
YEAR-TO-DATE PERFORMANCE
-63.14% -
1 YEAR PERFORMANCE
-57.05%
Alphatec Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.54 | $5.57 (0.54%) | $5.71 | $5.48 | 1.53 M | $794.77 M |
| 09/27/2024 | $5.57 | $5.56 (-0.18%) | $5.90 | $5.51 | 1.53 M | $793.34 M |
| 09/26/2024 | $5.60 | $5.49 (-1.96%) | $5.86 | $5.37 | 2.42 M | $783.35 M |
| 09/25/2024 | $5.59 | $5.55 (-0.72%) | $5.68 | $5.42 | 1.33 M | $791.91 M |
| 09/24/2024 | $5.57 | $5.59 (0.36%) | $5.69 | $5.45 | 1.15 M | $797.62 M |
| 09/23/2024 | $6.03 | $5.56 (-7.79%) | $6.04 | $5.45 | 1.78 M | $793.34 M |
| 09/20/2024 | $6.14 | $6.03 (-1.79%) | $6.26 | $5.97 | 2.31 M | $860.40 M |
| 09/19/2024 | $6.36 | $6.21 (-2.36%) | $6.43 | $6.15 | 1.81 M | $886.09 M |
| 09/18/2024 | $5.95 | $6.15 (3.36%) | $6.63 | $5.91 | 2.33 M | $877.53 M |
| 09/17/2024 | $5.97 | $5.95 (-0.34%) | $6.28 | $5.93 | 1.62 M | $848.99 M |
| 09/16/2024 | $5.61 | $5.91 (5.35%) | $6.04 | $5.52 | 1.42 M | $843.28 M |
| 09/13/2024 | $5.53 | $5.59 (1.08%) | $5.76 | $5.51 | 1.46 M | $797.62 M |
| 09/12/2024 | $5.46 | $5.48 (0.37%) | $5.58 | $5.36 | 1.69 M | $781.92 M |
| 09/11/2024 | $5.56 | $5.45 (-1.98%) | $5.56 | $5.28 | 1.80 M | $777.64 M |
| 09/10/2024 | $5.65 | $5.57 (-1.42%) | $5.71 | $5.31 | 2.52 M | $794.77 M |
| 09/09/2024 | $6.63 | $5.65 (-14.78%) | $6.67 | $5.62 | 2.72 M | $806.18 M |
| 09/06/2024 | $6.65 | $6.42 (-3.46%) | $6.74 | $5.82 | 2.40 M | $916.05 M |
| 09/05/2024 | $6.77 | $6.65 (-1.77%) | $6.95 | $6.63 | 1.48 M | $948.87 M |
| 09/04/2024 | $6.80 | $6.75 (-0.74%) | $6.90 | $6.56 | 1.83 M | $963.14 M |
| 09/03/2024 | $6.86 | $6.80 (-0.87%) | $7.00 | $6.73 | 1.87 M | $970.27 M |
| 08/30/2024 | $6.88 | $6.90 (0.29%) | $7.01 | $6.71 | 2.09 M | $984.54 M |
| 08/29/2024 | $6.28 | $6.85 (9.08%) | $7.24 | $6.27 | 3.42 M | $977.41 M |
| 08/28/2024 | $6.28 | $6.25 (-0.48%) | $6.43 | $6.13 | 1.69 M | $891.79 M |
| 08/27/2024 | $6.04 | $6.32 (4.64%) | $6.62 | $6.04 | 4.90 M | $901.78 M |
| 08/26/2024 | $5.79 | $5.94 (2.59%) | $6.01 | $5.68 | 4.33 M | $847.56 M |
| 08/23/2024 | $5.75 | $5.74 (-0.17%) | $6.04 | $5.71 | 2.80 M | $819.02 M |
| 08/22/2024 | $5.86 | $5.69 (-2.9%) | $6.00 | $5.57 | 2.96 M | $811.89 M |
| 08/21/2024 | $5.92 | $5.68 (-4.05%) | $6.01 | $5.65 | 2.98 M | $810.46 M |
| 08/20/2024 | $6.05 | $5.89 (-2.64%) | $6.11 | $5.88 | 1.72 M | $840.43 M |
| 08/19/2024 | $6.20 | $6.05 (-2.42%) | $6.28 | $6.00 | 2.16 M | $863.26 M |
| 08/16/2024 | $6.30 | $6.17 (-2.06%) | $6.39 | $6.08 | 1.52 M | $880.38 M |
| 08/15/2024 | $6.24 | $6.32 (1.28%) | $6.75 | $6.22 | 2.25 M | $901.78 M |
| 08/14/2024 | $6.05 | $6.16 (1.82%) | $6.19 | $5.93 | 1.47 M | $878.95 M |
| 08/13/2024 | $6.28 | $6.03 (-3.98%) | $6.30 | $6.00 | 2.34 M | $860.40 M |
| 08/12/2024 | $6.31 | $6.22 (-1.43%) | $6.43 | $6.08 | 1.27 M | $887.51 M |
| 08/09/2024 | $6.38 | $6.31 (-1.1%) | $6.42 | $6.14 | 1.55 M | $900.35 M |
| 08/08/2024 | $6.10 | $6.33 (3.77%) | $6.33 | $6.10 | 4.53 M | $903.21 M |
| 08/07/2024 | $6.50 | $6.10 (-6.15%) | $6.67 | $5.98 | 3.63 M | $870.39 M |
| 08/06/2024 | $6.55 | $6.49 (-0.92%) | $6.73 | $6.31 | 3.42 M | $926.04 M |
| 08/05/2024 | $5.98 | $6.55 (9.53%) | $6.57 | $5.74 | 6.50 M | $934.60 M |
| 08/02/2024 | $6.55 | $6.30 (-3.82%) | $6.78 | $6.24 | 5.60 M | $898.93 M |
| 08/01/2024 | $7.90 | $6.64 (-15.95%) | $8.10 | $6.51 | 15.65 M | $947.44 M |
| 07/31/2024 | $9.90 | $10.10 (2.02%) | $10.29 | $9.54 | 3.03 M | $1.44 B |
| 07/30/2024 | $10.00 | $9.88 (-1.2%) | $10.13 | $9.73 | 1.88 M | $1.41 B |
| 07/29/2024 | $10.94 | $10.00 (-8.59%) | $11.02 | $9.72 | 2.94 M | $1.43 B |
| 07/26/2024 | $11.03 | $10.91 (-1.09%) | $11.03 | $10.61 | 1.24 M | $1.54 B |
| 07/25/2024 | $10.81 | $10.87 (0.56%) | $11.30 | $10.75 | 1.46 M | $1.53 B |
| 07/24/2024 | $10.92 | $10.91 (-0.09%) | $11.38 | $10.84 | 1.26 M | $1.54 B |
| 07/23/2024 | $10.88 | $11.02 (1.29%) | $11.16 | $10.78 | 950,347 | $1.55 B |
| 07/22/2024 | $11.22 | $10.90 (-2.85%) | $11.41 | $10.75 | 1.36 M | $1.54 B |
| 07/19/2024 | $11.11 | $11.09 (-0.18%) | $11.20 | $10.76 | 761,978 | $1.56 B |
| 07/18/2024 | $11.75 | $11.06 (-5.87%) | $11.92 | $10.94 | 1.33 M | $1.56 B |
| 07/17/2024 | $11.63 | $11.74 (0.95%) | $11.97 | $11.63 | 1.16 M | $1.66 B |
| 07/16/2024 | $11.52 | $11.87 (3.04%) | $11.88 | $11.44 | 1.26 M | $1.67 B |
| 07/15/2024 | $11.31 | $11.42 (0.97%) | $11.53 | $11.22 | 1.37 M | $1.61 B |
| 07/12/2024 | $11.00 | $11.25 (2.27%) | $11.32 | $10.99 | 1.57 M | $1.59 B |
| 07/11/2024 | $10.92 | $10.96 (0.37%) | $11.28 | $10.73 | 1.78 M | $1.55 B |
| 07/10/2024 | $10.85 | $10.77 (-0.74%) | $10.89 | $10.53 | 1.04 M | $1.52 B |
| 07/09/2024 | $10.75 | $10.84 (0.84%) | $10.90 | $10.65 | 868,934 | $1.53 B |
| 07/08/2024 | $10.84 | $10.73 (-1.01%) | $10.84 | $10.48 | 1.67 M | $1.51 B |
| 07/05/2024 | $9.95 | $10.29 (3.42%) | $10.29 | $9.84 | 596,489 | $1.45 B |
| 07/03/2024 | $9.96 | $9.98 (0.2%) | $10.14 | $9.86 | 458,991 | $1.41 B |
| 07/02/2024 | $9.94 | $9.90 (-0.4%) | $10.06 | $9.84 | 1.16 M | $1.40 B |
| 07/01/2024 | $10.45 | $9.98 (-4.5%) | $10.47 | $9.88 | 1.46 M | $1.41 B |